索迪斯

EXHO
🏛️ 法国 →
55.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 99.16 100.00 99.00 99.62 0.1M
2023-12-28 98.90 100.05 98.90 99.52 0.2M
2023-12-27 98.38 98.84 97.76 98.80 0.1M
2023-12-22 98.18 98.74 97.74 98.44 0.2M
2023-12-21 97.28 98.00 96.64 98.00 0.2M
2023-12-20 95.66 97.58 94.86 97.58 0.3M
2023-12-19 99.34 101.15 97.72 98.08 0.2M
2023-12-18 98.74 99.22 98.22 98.78 0.1M
2023-12-15 99.44 99.92 98.20 98.80 0.4M
2023-12-14 100.10 101.30 98.00 99.36 0.3M
2023-12-13 100.55 101.05 99.56 99.78 0.2M
2023-12-12 100.25 100.90 99.98 100.40 0.1M
2023-12-11 100.05 100.25 99.04 100.25 0.1M
2023-12-08 99.88 101.80 98.78 100.05 0.3M
2023-12-07 101.65 102.35 100.50 101.30 0.2M
2023-12-06 102.50 103.40 101.50 101.65 0.2M
2023-12-05 99.80 102.50 99.60 102.30 0.2M
2023-12-04 98.84 100.65 98.76 100.15 0.2M
2023-12-01 98.82 99.42 98.20 98.86 0.1M
2023-11-30 99.38 99.38 98.18 98.40 0.4M
2023-11-29 100.90 100.90 99.34 99.34 0.1M
2023-11-28 100.70 101.20 100.05 101.00 0.1M
2023-11-27 101.75 102.25 100.50 100.70 0.1M
2023-11-24 102.00 102.50 101.45 101.60 0.1M
2023-11-23 101.35 103.10 101.35 102.40 0.1M
2023-11-22 101.20 102.05 101.10 101.60 0.1M
2023-11-21 100.60 101.45 100.40 101.20 0.1M
2023-11-20 101.10 101.25 99.98 100.85 0.1M
2023-11-17 101.90 101.90 100.05 101.35 0.2M
2023-11-16 101.30 101.75 100.75 101.75 0.2M
2023-11-15 100.50 101.30 99.88 101.25 0.3M
2023-11-14 101.00 101.25 100.10 100.45 0.2M
2023-11-13 100.15 101.65 99.92 100.95 0.2M
2023-11-10 99.70 100.25 99.40 99.80 0.1M
2023-11-09 98.82 100.05 98.82 99.80 0.1M
2023-11-08 97.62 99.46 97.50 98.88 0.2M
2023-11-07 98.66 98.84 97.82 98.10 0.1M
2023-11-06 98.88 99.40 98.30 99.20 0.1M
2023-11-03 100.35 100.45 98.18 98.68 0.2M
2023-11-02 101.65 102.10 99.64 100.15 0.2M
2023-11-01 100.40 101.95 100.30 101.00 0.1M
2023-10-31 101.70 102.15 99.88 99.88 0.2M
2023-10-30 101.40 101.90 100.30 100.80 0.2M
2023-10-27 101.80 101.80 99.56 101.30 0.5M
2023-10-26 101.00 104.30 100.55 102.40 0.6M
2023-10-25 96.60 97.50 95.78 97.30 0.1M
2023-10-24 97.56 97.64 96.06 96.48 0.1M
2023-10-23 97.38 98.02 97.14 97.62 0.1M
2023-10-20 97.36 97.66 96.14 97.44 0.2M
2023-10-19 99.10 99.46 98.10 98.30 0.2M
2023-10-18 98.86 99.82 98.86 99.50 0.2M
2023-10-17 99.46 100.20 98.12 99.10 0.3M
2023-10-16 97.38 97.96 95.80 97.52 0.1M
2023-10-13 97.98 98.92 97.92 97.92 0.1M
2023-10-12 98.40 99.36 98.32 98.56 0.2M
2023-10-11 96.78 98.52 96.68 98.34 0.1M
2023-10-10 96.50 97.00 96.14 96.48 0.1M
2023-10-09 96.32 97.16 95.80 95.82 0.1M
2023-10-06 94.50 96.80 94.40 95.52 0.2M
2023-10-05 92.96 94.38 92.96 94.38 0.2M
2023-10-04 92.62 94.18 92.44 92.92 0.2M
2023-10-03 94.12 94.62 92.34 92.88 0.2M
2023-10-02 97.48 98.00 93.26 94.34 0.3M
2023-09-29 97.54 98.26 97.20 97.52 0.1M
2023-09-28 96.32 97.12 95.56 97.12 0.1M
2023-09-27 97.46 97.52 96.00 96.54 0.1M
2023-09-26 97.26 98.06 97.20 97.68 0.1M
2023-09-25 99.00 99.00 96.96 97.26 0.1M
2023-09-22 99.56 99.90 98.92 99.02 0.1M
2023-09-21 100.65 100.80 99.78 100.10 0.1M
2023-09-20 101.25 102.05 101.05 101.40 0.1M
2023-09-19 101.20 101.40 100.40 101.10 0.1M
2023-09-18 101.60 101.85 101.00 101.45 0.1M
2023-09-15 102.10 102.85 101.90 102.05 0.3M
2023-09-14 101.00 101.90 100.50 101.90 0.2M
2023-09-13 100.05 101.35 99.66 101.00 0.1M
2023-09-12 100.55 101.00 99.92 99.98 0.1M
2023-09-11 100.70 101.70 100.50 100.90 0.1M
2023-09-08 100.00 100.85 99.62 100.85 0.2M
2023-09-07 99.20 100.50 98.74 100.00 0.2M
2023-09-06 99.08 99.98 98.30 99.56 0.1M
2023-09-05 100.10 100.15 99.04 99.52 0.2M
2023-09-04 99.62 101.05 99.34 100.40 0.1M
2023-09-01 99.06 99.76 98.74 99.76 0.1M
2023-08-31 99.12 99.78 98.98 99.02 0.3M
2023-08-30 99.42 99.42 98.48 99.06 0.1M
2023-08-29 99.60 99.92 98.72 99.18 0.1M
2023-08-28 99.60 99.84 99.08 99.52 0.1M
2023-08-25 98.16 100.05 98.02 99.26 0.1M
2023-08-24 98.58 99.44 98.22 98.46 0.1M
2023-08-23 97.86 98.68 97.62 98.34 0.1M
2023-08-22 98.54 99.06 97.48 97.54 0.2M
2023-08-21 96.40 98.54 96.26 98.20 0.3M
2023-08-18 95.58 96.10 94.74 96.10 0.1M
2023-08-17 95.34 96.20 95.00 95.92 0.2M
2023-08-16 94.68 95.76 94.52 95.76 0.2M
2023-08-15 95.04 95.26 94.00 94.88 0.1M
2023-08-14 95.00 95.14 94.52 95.02 0.1M
2023-08-11 95.62 96.02 95.00 95.06 0.1M
2023-08-10 95.54 95.92 94.86 95.92 0.2M
2023-08-09 94.48 95.38 94.22 95.20 0.2M
2023-08-08 92.98 94.38 92.96 94.38 0.2M
2023-08-07 92.50 93.10 91.94 93.10 0.1M
2023-08-04 92.34 92.80 91.82 92.38 0.1M
2023-08-03 92.62 92.62 91.38 92.10 0.1M
2023-08-02 92.44 93.78 91.96 93.14 0.1M
2023-08-01 93.36 93.72 92.88 92.92 0.2M
2023-07-31 93.50 93.76 92.78 93.34 0.2M
2023-07-28 93.64 93.94 93.36 93.36 0.2M
2023-07-27 94.46 94.80 93.48 93.62 0.2M
2023-07-26 93.64 94.24 93.32 94.24 0.2M
2023-07-25 97.16 97.16 93.22 93.74 0.2M
2023-07-24 96.88 97.46 96.68 97.36 0.1M
2023-07-21 96.36 97.62 96.18 97.24 0.1M
2023-07-20 96.10 96.68 95.66 96.18 0.2M
2023-07-19 96.46 97.04 95.82 95.82 0.2M
2023-07-18 97.28 97.56 96.32 96.32 0.1M
2023-07-17 97.54 98.12 97.32 97.54 0.1M
2023-07-14 97.52 97.96 96.94 97.66 0.1M
2023-07-13 97.08 98.04 96.64 97.40 0.1M
2023-07-12 97.56 97.72 96.60 96.80 0.2M
2023-07-11 96.56 97.56 95.92 97.22 0.1M
2023-07-10 96.10 96.82 96.00 96.10 0.1M
2023-07-07 96.70 97.04 96.06 96.06 0.2M
2023-07-06 98.36 98.36 96.50 96.92 0.2M
2023-07-05 97.72 99.16 97.42 98.56 0.2M
2023-07-04 100.10 100.15 98.04 98.06 0.1M
2023-07-03 101.20 101.30 99.24 99.42 0.2M
2023-06-30 99.98 101.45 98.50 100.85 0.4M
2023-06-29 103.40 103.60 101.85 101.85 0.2M
2023-06-28 103.25 103.95 102.90 103.40 0.2M
2023-06-27 102.50 103.55 101.95 103.40 0.1M
2023-06-26 102.70 103.05 101.60 102.25 0.2M
2023-06-23 102.50 102.55 101.45 102.40 0.2M
2023-06-22 101.20 102.75 101.05 102.65 0.3M
2023-06-21 101.15 101.65 100.90 101.45 0.1M
2023-06-20 100.80 102.15 100.80 101.85 0.2M
2023-06-19 101.00 101.60 100.80 101.45 0.1M
2023-06-16 101.85 102.60 101.00 101.30 0.4M
2023-06-15 101.75 102.40 101.45 101.45 0.1M
2023-06-14 101.40 102.00 101.35 101.60 0.3M
2023-06-13 101.70 102.10 101.50 101.70 0.2M
2023-06-12 102.15 102.40 101.50 101.95 0.2M
2023-06-09 101.85 102.15 101.45 101.90 0.1M
2023-06-08 101.50 102.10 101.45 101.80 0.1M
2023-06-07 101.35 102.05 101.20 101.70 0.1M
2023-06-06 101.65 102.40 101.45 101.55 0.1M
2023-06-05 101.60 102.20 101.10 101.55 0.1M
2023-06-02 101.65 102.45 101.50 101.65 0.2M
2023-06-01 101.30 102.20 101.30 101.90 0.1M
2023-05-31 100.75 101.65 100.45 101.05 0.3M
2023-05-30 101.50 102.00 101.15 101.20 0.1M
2023-05-29 101.75 102.05 101.35 101.80 0.1M
2023-05-26 101.60 102.35 101.30 101.75 0.1M
2023-05-25 102.15 102.20 101.45 101.50 0.1M
2023-05-24 101.20 102.25 101.10 102.00 0.1M
2023-05-23 101.80 102.20 101.70 102.00 0.2M
2023-05-22 102.20 102.80 102.00 102.40 0.1M
2023-05-19 101.90 102.95 101.45 102.55 0.2M
2023-05-18 102.00 102.15 101.45 101.60 0.1M
2023-05-17 100.80 101.60 100.15 101.60 0.1M
2023-05-16 99.94 101.90 99.76 100.95 0.2M
2023-05-15 100.00 100.15 99.38 99.78 0.1M
2023-05-12 99.02 100.50 99.02 99.50 0.1M
2023-05-11 97.90 99.06 97.88 99.06 0.2M
2023-05-10 96.84 98.50 96.84 97.54 0.2M
2023-05-09 97.02 97.52 96.46 97.44 0.2M
2023-05-08 96.76 97.42 96.60 97.20 0.1M
2023-05-05 97.08 97.48 95.70 96.72 0.1M
2023-05-04 96.50 96.56 95.78 96.54 0.2M
2023-05-03 97.02 97.38 96.68 96.90 0.1M
2023-05-02 97.20 97.68 96.60 96.96 0.2M
2023-04-28 97.00 97.58 96.18 97.20 0.2M
2023-04-27 97.02 97.40 96.38 96.74 0.3M
2023-04-26 97.32 97.38 96.80 97.28 0.1M
2023-04-25 97.50 97.74 96.46 97.74 0.1M
2023-04-24 97.90 98.16 97.46 97.80 0.2M
2023-04-21 98.68 98.96 98.08 98.46 0.2M
2023-04-20 98.26 99.16 97.06 99.04 0.2M
2023-04-19 99.18 99.42 98.54 98.84 0.2M
2023-04-18 99.60 99.90 98.76 99.34 0.1M
2023-04-17 97.60 99.62 97.56 99.62 0.2M
2023-04-14 99.12 99.34 97.44 97.74 0.3M
2023-04-13 99.30 99.84 98.86 99.04 0.2M
2023-04-12 100.00 100.15 98.64 99.10 0.3M
2023-04-11 99.20 100.50 98.90 99.76 0.4M
2023-04-06 100.00 100.60 98.24 99.32 0.5M
2023-04-05 97.00 101.90 96.72 100.55 0.7M
2023-04-04 90.80 91.10 90.34 90.34 0.2M
2023-04-03 90.10 90.66 89.50 90.62 0.2M
2023-03-31 89.28 90.24 89.20 90.06 0.2M
2023-03-30 88.06 89.32 88.06 88.96 0.2M
2023-03-29 87.50 88.06 87.46 87.62 0.2M
2023-03-28 88.00 88.12 86.40 87.32 0.1M
2023-03-27 87.10 87.90 86.76 87.72 0.2M
2023-03-24 87.20 87.54 86.06 86.62 0.2M
2023-03-23 88.20 88.22 86.76 87.48 0.2M
2023-03-22 87.22 88.70 87.20 88.38 0.2M
2023-03-21 85.48 87.22 85.22 86.82 0.2M
2023-03-20 83.74 85.12 82.58 84.96 0.2M
2023-03-17 83.80 84.56 83.18 84.10 0.6M
2023-03-16 82.24 83.76 81.24 83.54 0.4M
2023-03-15 82.74 83.04 80.58 81.54 0.4M
2023-03-14 82.24 83.18 81.78 82.74 0.3M
2023-03-13 84.42 84.46 81.86 82.12 0.3M
2023-03-10 85.58 85.64 84.26 84.48 0.3M
2023-03-09 86.86 86.96 86.24 86.26 0.2M
2023-03-08 87.44 87.78 87.00 87.00 0.1M
2023-03-07 87.50 87.76 87.20 87.56 0.1M
2023-03-06 87.14 88.02 87.04 87.50 0.2M
2023-03-03 87.16 87.16 86.68 87.02 0.2M
2023-03-02 86.78 87.46 86.50 87.16 0.2M
2023-03-01 87.68 88.20 86.80 87.08 0.2M
2023-02-28 88.82 88.82 87.60 87.74 0.3M
2023-02-27 88.30 89.06 87.92 88.88 0.2M
2023-02-24 88.50 88.96 87.98 87.98 0.2M
2023-02-23 87.84 88.24 87.42 88.22 0.1M
2023-02-22 86.72 87.96 86.72 87.96 0.2M
2023-02-21 86.02 87.64 85.52 86.98 0.1M
2023-02-20 86.64 86.98 86.02 86.08 0.1M
2023-02-17 86.04 86.92 85.76 86.68 0.1M
2023-02-16 86.62 87.14 86.40 86.40 0.1M
2023-02-15 86.22 86.96 86.10 86.50 0.2M
2023-02-14 85.82 86.34 85.82 86.14 0.2M
2023-02-13 85.10 85.82 84.96 85.82 0.2M
2023-02-10 86.12 86.26 84.16 84.52 0.3M
2023-02-09 87.40 88.26 85.90 86.18 0.3M
2023-02-08 87.40 88.06 86.76 86.82 0.2M
2023-02-07 87.74 88.78 86.52 87.08 0.2M
2023-02-06 88.20 88.52 86.98 87.74 0.2M
2023-02-03 88.04 88.66 87.52 88.60 0.2M
2023-02-02 89.82 90.04 87.30 88.24 0.3M
2023-02-01 91.04 91.16 89.88 89.90 0.2M
2023-01-31 90.20 91.26 90.16 91.02 0.3M
2023-01-30 90.20 90.70 89.30 90.48 0.2M
2023-01-27 91.00 91.16 90.18 90.24 0.2M
2023-01-26 91.72 91.78 90.52 91.16 0.2M
2023-01-25 92.04 92.52 91.28 91.56 0.2M
2023-01-24 90.64 91.90 90.64 91.82 0.2M
2023-01-23 91.40 91.70 90.32 90.86 0.2M
2023-01-20 90.60 91.42 90.24 91.40 0.1M
2023-01-19 90.92 91.40 90.50 90.64 0.2M
2023-01-18 90.90 92.18 90.68 91.24 0.2M
2023-01-17 88.90 91.10 88.68 91.04 0.2M
2023-01-16 88.84 89.14 88.28 88.90 0.1M
2023-01-13 88.90 89.48 88.60 88.60 0.2M
2023-01-12 87.50 89.28 87.48 88.90 0.3M
2023-01-11 88.14 88.48 86.90 87.02 0.2M
2023-01-10 88.26 88.34 86.94 88.10 0.3M
2023-01-09 89.14 89.74 88.24 88.34 0.4M
2023-01-06 90.58 90.72 86.78 89.30 0.6M
2023-01-05 90.52 90.82 89.66 90.38 0.3M
2023-01-04 91.30 92.18 90.80 90.82 0.2M
2023-01-03 90.48 91.58 90.32 90.84 0.2M
2023-01-02 89.60 90.56 89.50 90.32 0.1M